ConAgra Foods (NY: CAG )

35.45 USD -0.11 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 33.91 34.86 33.70 34.79 5,397,000 +0.88(+2.60%)
May 28, 2020 33.98 34.18 33.59 33.91 2,600,177 +0.18(+0.53%)
May 27, 2020 32.88 33.75 32.70 33.73 2,409,377 +0.78(+2.37%)
May 26, 2020 32.82 33.30 32.80 32.95 4,786,816 +0.27(+0.83%)
May 22, 2020 32.32 32.71 32.06 32.68 2,435,500 +0.43(+1.33%)
May 21, 2020 32.71 32.71 31.66 32.25 4,283,373 -0.48(-1.47%)
May 20, 2020 33.27 33.27 32.29 32.73 5,178,003 -0.31(-0.94%)
May 19, 2020 33.97 34.19 33.03 33.04 2,902,313 -0.97(-2.85%)
May 18, 2020 34.23 34.46 33.41 34.01 3,883,146 -0.16(-0.47%)
May 15, 2020 34.11 34.57 33.92 34.17 2,377,500 +0.34(+1.01%)
May 14, 2020 34.11 34.26 33.47 33.83 2,146,951 -0.22(-0.65%)
May 13, 2020 34.10 34.40 33.65 34.05 2,351,617 -0.06(-0.18%)
May 12, 2020 33.58 34.38 33.51 34.11 3,030,742 +0.70(+2.10%)
May 11, 2020 33.13 33.58 32.89 33.41 1,985,470 -0.11(-0.33%)
May 08, 2020 33.56 33.69 33.12 33.52 2,258,400 +0.35(+1.06%)
May 07, 2020 33.66 33.77 33.10 33.17 2,265,428 -0.24(-0.72%)
May 06, 2020 33.57 33.86 33.31 33.41 1,679,996 +0.02(+0.06%)
May 05, 2020 33.33 33.94 33.21 33.39 2,683,971 -0.03(-0.09%)
May 04, 2020 33.37 33.49 32.65 33.42 2,605,249 +0.14(+0.42%)
May 01, 2020 33.29 33.77 32.95 33.28 1,883,400 -0.16(-0.48%)
Apr 30, 2020 34.28 34.29 33.19 33.44 3,809,459 -0.77(-2.25%)
Apr 29, 2020 34.06 34.57 33.81 34.21 4,974,857 -0.40(-1.16%)
Apr 28, 2020 34.74 35.45 34.54 34.61 3,595,582 +0.01(+0.03%)
Apr 27, 2020 34.45 35.03 34.26 34.60 2,783,275 +0.42(+1.23%)
Apr 24, 2020 34.25 34.58 33.72 34.18 2,978,000 +0.20(+0.59%)
Apr 23, 2020 33.96 34.37 33.84 33.98 4,239,029 -0.32(-0.93%)
Apr 22, 2020 34.23 34.52 33.75 34.30 2,484,399 +0.47(+1.39%)
Apr 21, 2020 33.88 34.29 33.55 33.83 3,201,852 -0.05(-0.15%)
Apr 20, 2020 33.52 34.65 33.30 33.88 3,439,851 +0.30(+0.89%)
Apr 17, 2020 33.71 33.73 32.96 33.58 4,020,900 +0.11(+0.33%)
Apr 16, 2020 33.19 33.56 32.23 33.47 4,964,583 +0.60(+1.83%)
Apr 15, 2020 33.15 33.40 32.61 32.87 2,618,792 -0.47(-1.41%)
Apr 14, 2020 32.48 33.71 32.30 33.34 3,457,217 +1.38(+4.32%)
Apr 13, 2020 32.29 32.58 31.55 31.96 3,095,796 -0.50(-1.54%)
Apr 09, 2020 31.00 32.87 31.00 32.46 5,146,000 +1.15(+3.67%)
Apr 08, 2020 30.52 31.32 30.12 31.31 3,616,706 +0.86(+2.82%)
Apr 07, 2020 31.39 31.49 30.13 30.45 6,884,098 -0.85(-2.72%)
Apr 06, 2020 31.44 32.00 30.96 31.30 6,386,080 +0.09(+0.29%)
Apr 03, 2020 29.53 31.28 29.53 31.21 4,954,300 +1.28(+4.28%)
Apr 02, 2020 29.19 30.41 29.05 29.93 3,776,641 +0.17(+0.57%)
Apr 01, 2020 28.34 30.14 28.26 29.76 8,378,463 +0.42(+1.43%)
Mar 31, 2020 30.72 31.95 28.64 29.34 11,187,305 +1.11(+3.93%)
Mar 30, 2020 28.25 29.19 27.69 28.23 5,890,051 +0.31(+1.11%)
Mar 27, 2020 27.27 28.12 26.70 27.92 5,413,400 +0.07(+0.25%)
Mar 26, 2020 26.01 28.00 25.62 27.85 5,754,110 +1.77(+6.79%)
Mar 25, 2020 26.40 27.55 25.90 26.08 6,450,848 -0.45(-1.70%)
Mar 24, 2020 26.44 27.39 25.75 26.53 6,051,503 +0.77(+2.99%)
Mar 23, 2020 26.47 27.45 24.86 25.76 6,675,140 -0.29(-1.11%)
Mar 20, 2020 26.31 27.12 25.21 26.05 7,980,800 -0.26(-0.99%)
Mar 19, 2020 27.35 28.52 24.54 26.31 7,306,773 -0.95(-3.48%)
Mar 18, 2020 29.04 31.94 27.00 27.26 10,569,978 -2.54(-8.52%)
Mar 17, 2020 27.65 30.82 27.56 29.80 10,445,161 +2.59(+9.52%)
Mar 16, 2020 22.96 28.82 22.88 27.21 9,145,776 +2.42(+9.76%)
Mar 13, 2020 25.15 25.37 22.83 24.79 7,255,400 +0.65(+2.69%)
Mar 12, 2020 25.04 26.88 24.11 24.14 9,965,608 -2.67(-9.96%)
Mar 11, 2020 27.14 27.39 26.38 26.81 7,153,837 -1.05(-3.77%)
Mar 10, 2020 27.99 28.23 26.44 27.86 6,303,874 +0.34(+1.24%)
Mar 09, 2020 26.53 28.03 26.01 27.52 5,454,898 -0.73(-2.58%)
Mar 06, 2020 27.45 28.64 27.25 28.25 7,003,200 -0.22(-0.77%)
Mar 05, 2020 28.04 28.66 27.95 28.47 3,705,526 -0.32(-1.11%)
Mar 04, 2020 28.39 28.83 27.94 28.79 2,919,330 +1.12(+4.05%)
Mar 03, 2020 28.20 28.97 27.36 27.67 5,143,000 -0.57(-2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.